| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 12.95 | 13.06 | 12.7 | 12.98 | 12.98 | +0.07 (+0.54%) | 3,506,280 |
| 25 Feb 2022 | CNY | 12.8 | 12.98 | 12.8 | 12.91 | 12.91 | +0.19 (+1.49%) | 3,309,981 |
| 24 Feb 2022 | CNY | 13.11 | 13.17 | 12.57 | 12.72 | 12.72 | -0.45 (-3.42%) | 6,820,322 |
| 23 Feb 2022 | CNY | 13.19 | 13.24 | 13.11 | 13.17 | 13.17 | +0.02 (+0.15%) | 3,036,655 |
| 22 Feb 2022 | CNY | 13.33 | 13.4 | 13.1 | 13.15 | 13.15 | -0.26 (-1.94%) | 3,856,464 |
| 21 Feb 2022 | CNY | 13.39 | 13.45 | 13.25 | 13.41 | 13.41 | 0.0 (0.0%) | 3,513,718 |
| 18 Feb 2022 | CNY | 13.37 | 13.44 | 13.23 | 13.41 | 13.41 | +0.03 (+0.22%) | 3,620,038 |
| 17 Feb 2022 | CNY | 13.18 | 13.7 | 13.13 | 13.38 | 13.38 | +0.23 (+1.75%) | 6,109,075 |
| 16 Feb 2022 | CNY | 13.05 | 13.2 | 13.05 | 13.15 | 13.15 | +0.15 (+1.15%) | 2,868,976 |
| 15 Feb 2022 | CNY | 13 | 13.15 | 12.92 | 13 | 13 | +0.01 (+0.08%) | 2,427,336 |
| 14 Feb 2022 | CNY | 13.19 | 13.26 | 12.91 | 12.99 | 12.99 | -0.31 (-2.33%) | 3,503,459 |
| 11 Feb 2022 | CNY | 13.23 | 13.33 | 13.05 | 13.3 | 13.3 | +0.1 (+0.76%) | 4,896,679 |
| 10 Feb 2022 | CNY | 13.18 | 13.34 | 13.13 | 13.2 | 13.2 | +0.09 (+0.69%) | 3,854,966 |
| 9 Feb 2022 | CNY | 13.03 | 13.13 | 12.96 | 13.11 | 13.11 | +0.08 (+0.61%) | 3,012,681 |
| 8 Feb 2022 | CNY | 12.89 | 13.08 | 12.8 | 13.03 | 13.03 | +0.15 (+1.16%) | 3,871,920 |
| 7 Feb 2022 | CNY | 12.7 | 12.96 | 12.65 | 12.88 | 12.88 | +0.38 (+3.04%) | 3,682,581 |
| 28 Jan 2022 | CNY | 12.32 | 12.57 | 12.32 | 12.5 | 12.5 | +0.15 (+1.21%) | 2,734,648 |
| 27 Jan 2022 | CNY | 12.62 | 12.69 | 12.29 | 12.35 | 12.35 | -0.27 (-2.14%) | 3,446,583 |
| 26 Jan 2022 | CNY | 12.52 | 12.72 | 12.52 | 12.62 | 12.62 | +0.11 (+0.88%) | 2,330,865 |
| 25 Jan 2022 | CNY | 13.13 | 13.25 | 12.51 | 12.51 | 12.51 | -0.65 (-4.94%) | 6,499,581 |
| 24 Jan 2022 | CNY | 13.49 | 13.5 | 13.09 | 13.16 | 13.16 | -0.32 (-2.37%) | 4,790,453 |
| 21 Jan 2022 | CNY | 13.28 | 13.53 | 13.1 | 13.48 | 13.48 | +0.2 (+1.51%) | 5,885,577 |
| 20 Jan 2022 | CNY | 13.57 | 13.58 | 13.23 | 13.28 | 13.28 | -0.24 (-1.78%) | 4,395,932 |
| 19 Jan 2022 | CNY | 13.49 | 13.62 | 13.42 | 13.52 | 13.52 | +0.1 (+0.75%) | 4,814,690 |
| 18 Jan 2022 | CNY | 13.37 | 13.7 | 13.33 | 13.42 | 13.42 | +0.05 (+0.37%) | 4,734,878 |
| 17 Jan 2022 | CNY | 13.25 | 13.44 | 13.21 | 13.37 | 13.37 | +0.08 (+0.60%) | 3,935,540 |
| 14 Jan 2022 | CNY | 13.67 | 13.68 | 13.28 | 13.29 | 13.29 | -0.41 (-2.99%) | 7,931,828 |
| 13 Jan 2022 | CNY | 13.91 | 13.93 | 13.7 | 13.7 | 13.7 | -0.22 (-1.58%) | 4,627,000 |
| 12 Jan 2022 | CNY | 13.79 | 14.01 | 13.75 | 13.92 | 13.92 | +0.13 (+0.94%) | 5,130,582 |
| 11 Jan 2022 | CNY | 13.78 | 13.95 | 13.73 | 13.79 | 13.79 | -0.11 (-0.79%) | 4,588,161 |
